フーバーブレイン(3927)の株価時系列情報
フーバーブレイン(3927)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2023/12/29 | 549 | 577 | 546 | 572 | 33,700 |
2023/12/28 | 547 | 565 | 546 | 549 | 77,400 |
2023/12/27 | 540 | 556 | 531 | 540 | 93,700 |
2023/12/26 | 496 | 539 | 496 | 539 | 83,200 |
2023/12/25 | 544 | 558 | 495 | 505 | 190,500 |
2023/12/22 | 543 | 551 | 535 | 539 | 15,900 |
2023/12/21 | 550 | 558 | 547 | 549 | 38,000 |
2023/12/20 | 550 | 567 | 550 | 556 | 16,900 |
2023/12/19 | 555 | 567 | 546 | 551 | 44,500 |
2023/12/18 | 583 | 593 | 550 | 555 | 74,900 |
2023/12/15 | 587 | 587 | 565 | 583 | 32,400 |
2023/12/14 | 592 | 598 | 563 | 577 | 65,900 |
2023/12/13 | 556 | 588 | 550 | 586 | 101,300 |
2023/12/12 | 548 | 566 | 537 | 556 | 59,000 |
2023/12/11 | 541 | 547 | 531 | 540 | 21,700 |
2023/12/08 | 518 | 540 | 515 | 533 | 30,800 |
2023/12/07 | 522 | 523 | 510 | 513 | 14,700 |
2023/12/06 | 522 | 528 | 521 | 522 | 14,000 |
2023/12/05 | 515 | 531 | 504 | 521 | 34,500 |
2023/12/04 | 524 | 530 | 520 | 525 | 9,700 |
2023/12/01 | 558 | 565 | 525 | 525 | 36,200 |
2023/11/30 | 550 | 566 | 541 | 558 | 63,700 |
2023/11/29 | 513 | 581 | 513 | 559 | 165,800 |
2023/11/28 | 500 | 522 | 500 | 505 | 39,900 |
2023/11/27 | 504 | 507 | 495 | 499 | 14,400 |
2023/11/24 | 505 | 509 | 497 | 499 | 17,200 |
2023/11/22 | 516 | 516 | 500 | 507 | 36,700 |
2023/11/21 | 506 | 530 | 495 | 525 | 86,100 |
2023/11/20 | 474 | 517 | 474 | 494 | 104,100 |
2023/11/17 | 473 | 482 | 467 | 474 | 50,100 |
2023/11/16 | 485 | 490 | 450 | 465 | 179,600 |
2023/11/15 | 503 | 520 | 493 | 493 | 207,700 |
2023/11/14 | 602 | 602 | 592 | 593 | 15,200 |
2023/11/13 | 605 | 607 | 591 | 591 | 9,800 |
2023/11/10 | 598 | 607 | 595 | 605 | 5,000 |
2023/11/09 | 601 | 604 | 598 | 598 | 4,400 |
2023/11/08 | 599 | 600 | 589 | 589 | 8,200 |
2023/11/07 | 604 | 609 | 599 | 599 | 13,000 |
2023/11/06 | 599 | 614 | 595 | 606 | 31,300 |
2023/11/02 | 600 | 600 | 588 | 590 | 12,100 |
2023/11/01 | 584 | 595 | 583 | 592 | 18,600 |
2023/10/31 | 569 | 581 | 561 | 580 | 12,700 |
2023/10/30 | 558 | 572 | 555 | 572 | 16,200 |
2023/10/27 | 548 | 563 | 548 | 558 | 4,600 |
2023/10/26 | 567 | 567 | 547 | 550 | 12,000 |
2023/10/25 | 568 | 568 | 557 | 557 | 7,500 |
2023/10/24 | 550 | 567 | 536 | 557 | 34,400 |
2023/10/23 | 569 | 569 | 546 | 550 | 39,600 |
2023/10/20 | 571 | 571 | 561 | 562 | 10,500 |
2023/10/19 | 574 | 579 | 560 | 565 | 18,200 |
2023/10/18 | 577 | 577 | 568 | 574 | 7,800 |
2023/10/17 | 571 | 583 | 568 | 569 | 15,100 |
2023/10/16 | 583 | 584 | 564 | 574 | 25,000 |
2023/10/13 | 595 | 606 | 587 | 589 | 23,100 |
2023/10/12 | 601 | 604 | 592 | 598 | 19,600 |
2023/10/11 | 602 | 603 | 586 | 596 | 9,500 |
2023/10/10 | 584 | 600 | 584 | 596 | 12,400 |
2023/10/06 | 587 | 588 | 581 | 583 | 7,100 |
2023/10/05 | 574 | 593 | 574 | 587 | 20,600 |
2023/10/04 | 576 | 588 | 564 | 567 | 77,400 |
2023/10/03 | 608 | 608 | 582 | 592 | 51,900 |
2023/10/02 | 614 | 617 | 602 | 608 | 15,100 |
2023/09/29 | 612 | 615 | 607 | 612 | 7,100 |
2023/09/28 | 621 | 621 | 606 | 613 | 7,900 |
2023/09/27 | 609 | 617 | 609 | 617 | 4,500 |
2023/09/26 | 616 | 620 | 612 | 614 | 7,500 |
2023/09/25 | 622 | 624 | 608 | 616 | 32,500 |
2023/09/22 | 609 | 618 | 606 | 618 | 9,800 |
2023/09/21 | 610 | 617 | 606 | 615 | 18,500 |
2023/09/20 | 624 | 624 | 608 | 613 | 22,500 |
2023/09/19 | 634 | 634 | 612 | 624 | 26,900 |
2023/09/15 | 623 | 627 | 620 | 626 | 11,000 |
2023/09/14 | 623 | 628 | 620 | 623 | 10,800 |
2023/09/13 | 621 | 626 | 618 | 623 | 11,000 |
2023/09/12 | 632 | 637 | 620 | 626 | 19,300 |
2023/09/11 | 647 | 647 | 624 | 631 | 25,400 |
2023/09/08 | 649 | 654 | 646 | 647 | 4,100 |
2023/09/07 | 648 | 653 | 641 | 647 | 9,700 |
2023/09/06 | 655 | 658 | 651 | 654 | 8,600 |
2023/09/05 | 647 | 656 | 642 | 655 | 11,300 |
2023/09/04 | 647 | 655 | 640 | 645 | 16,100 |
2023/09/01 | 655 | 655 | 639 | 647 | 9,400 |
2023/08/31 | 659 | 666 | 647 | 655 | 10,800 |
2023/08/30 | 662 | 665 | 650 | 656 | 10,800 |
2023/08/29 | 646 | 666 | 640 | 662 | 24,200 |
2023/08/28 | 642 | 646 | 638 | 639 | 6,100 |
2023/08/25 | 637 | 650 | 620 | 643 | 16,700 |
2023/08/24 | 639 | 643 | 630 | 637 | 19,500 |
2023/08/23 | 639 | 647 | 635 | 643 | 20,100 |
2023/08/22 | 646 | 646 | 630 | 634 | 7,600 |
2023/08/21 | 630 | 641 | 628 | 636 | 26,100 |
2023/08/18 | 609 | 640 | 608 | 630 | 19,200 |
2023/08/17 | 623 | 626 | 606 | 615 | 30,000 |
2023/08/16 | 636 | 638 | 616 | 622 | 40,400 |
2023/08/15 | 620 | 654 | 607 | 654 | 75,400 |
2023/08/14 | 597 | 630 | 596 | 620 | 212,800 |
2023/08/10 | 723 | 730 | 692 | 696 | 138,400 |
2023/08/09 | 762 | 772 | 717 | 735 | 118,200 |
2023/08/08 | 804 | 804 | 766 | 767 | 38,400 |
2023/08/07 | 786 | 815 | 771 | 804 | 61,700 |
2023/08/04 | 782 | 787 | 765 | 787 | 24,400 |
2023/08/03 | 771 | 794 | 771 | 792 | 29,000 |
2023/08/02 | 798 | 806 | 782 | 786 | 37,400 |
2023/08/01 | 794 | 811 | 793 | 805 | 55,300 |
2023/07/31 | 787 | 794 | 776 | 794 | 20,100 |
2023/07/28 | 773 | 778 | 754 | 772 | 51,100 |
2023/07/27 | 778 | 797 | 772 | 787 | 24,300 |
2023/07/26 | 775 | 783 | 758 | 781 | 11,500 |
2023/07/25 | 777 | 777 | 752 | 768 | 21,000 |
2023/07/24 | 741 | 775 | 741 | 765 | 32,900 |
2023/07/21 | 752 | 753 | 728 | 739 | 45,000 |
2023/07/20 | 762 | 771 | 753 | 759 | 25,600 |
2023/07/19 | 743 | 771 | 742 | 771 | 50,400 |
2023/07/18 | 752 | 760 | 729 | 731 | 36,300 |
2023/07/14 | 756 | 764 | 741 | 754 | 31,200 |
2023/07/13 | 729 | 754 | 729 | 754 | 37,500 |
2023/07/12 | 765 | 765 | 719 | 719 | 64,100 |
2023/07/11 | 741 | 768 | 741 | 752 | 42,300 |
2023/07/10 | 746 | 760 | 738 | 756 | 56,600 |
2023/07/07 | 738 | 751 | 731 | 731 | 103,800 |
2023/07/06 | 790 | 791 | 745 | 751 | 166,500 |
2023/07/05 | 819 | 819 | 791 | 800 | 82,400 |
2023/07/04 | 825 | 848 | 814 | 834 | 57,900 |
2023/07/03 | 824 | 856 | 818 | 840 | 141,100 |
2023/06/30 | 787 | 812 | 767 | 812 | 66,600 |
2023/06/29 | 790 | 817 | 786 | 795 | 81,000 |
2023/06/28 | 806 | 810 | 780 | 790 | 59,900 |
2023/06/27 | 807 | 807 | 770 | 791 | 86,100 |
2023/06/26 | 843 | 843 | 803 | 805 | 112,100 |
2023/06/23 | 875 | 878 | 825 | 853 | 98,300 |
2023/06/22 | 959 | 960 | 858 | 862 | 341,700 |
2023/06/21 | 854 | 965 | 853 | 959 | 666,900 |
2023/06/20 | 831 | 840 | 808 | 832 | 102,000 |
2023/06/19 | 814 | 817 | 792 | 817 | 61,100 |
2023/06/16 | 785 | 817 | 785 | 792 | 63,700 |
2023/06/15 | 787 | 790 | 764 | 783 | 71,000 |
2023/06/14 | 843 | 843 | 787 | 787 | 108,800 |
2023/06/13 | 833 | 918 | 795 | 828 | 554,500 |
2023/06/12 | 757 | 848 | 756 | 840 | 343,300 |
2023/06/09 | 707 | 739 | 707 | 739 | 70,800 |
2023/06/08 | 700 | 711 | 697 | 703 | 21,400 |
2023/06/07 | 701 | 715 | 694 | 707 | 31,000 |
2023/06/06 | 693 | 713 | 692 | 700 | 36,800 |
2023/06/05 | 697 | 708 | 687 | 698 | 27,700 |
2023/06/02 | 703 | 706 | 681 | 681 | 39,300 |
2023/06/01 | 710 | 720 | 694 | 694 | 48,400 |
2023/05/31 | 718 | 723 | 701 | 701 | 54,300 |
2023/05/30 | 709 | 727 | 706 | 716 | 78,600 |
2023/05/29 | 705 | 731 | 695 | 710 | 78,900 |
2023/05/26 | 723 | 723 | 697 | 705 | 59,500 |
2023/05/25 | 715 | 735 | 705 | 712 | 116,200 |
2023/05/24 | 670 | 705 | 658 | 700 | 116,000 |
2023/05/23 | 690 | 693 | 656 | 660 | 66,900 |
2023/05/22 | 680 | 694 | 667 | 693 | 81,400 |
2023/05/19 | 668 | 686 | 653 | 660 | 59,400 |
2023/05/18 | 700 | 702 | 675 | 677 | 84,700 |
2023/05/17 | 679 | 746 | 673 | 699 | 339,400 |
2023/05/16 | 680 | 699 | 637 | 673 | 460,400 |
2023/05/15 | 591 | 604 | 591 | 604 | 25,100 |
2023/05/12 | 599 | 604 | 589 | 590 | 20,500 |
2023/05/11 | 598 | 603 | 597 | 600 | 8,400 |
2023/05/10 | 605 | 606 | 596 | 598 | 9,800 |
2023/05/09 | 600 | 609 | 600 | 604 | 5,400 |
2023/05/08 | 596 | 605 | 596 | 603 | 8,300 |
2023/05/02 | 598 | 602 | 597 | 597 | 7,000 |
2023/05/01 | 607 | 607 | 602 | 602 | 5,400 |
2023/04/28 | 602 | 602 | 597 | 600 | 6,500 |
2023/04/27 | 598 | 602 | 594 | 602 | 5,600 |
2023/04/26 | 600 | 604 | 596 | 599 | 7,900 |
2023/04/25 | 609 | 609 | 599 | 606 | 18,300 |
2023/04/24 | 599 | 605 | 599 | 605 | 3,800 |
2023/04/21 | 603 | 605 | 597 | 598 | 11,300 |
2023/04/20 | 604 | 613 | 604 | 608 | 8,300 |
2023/04/19 | 602 | 607 | 601 | 607 | 5,000 |
2023/04/18 | 603 | 613 | 603 | 603 | 7,100 |
2023/04/17 | 626 | 626 | 601 | 601 | 13,600 |
2023/04/14 | 594 | 620 | 593 | 608 | 28,800 |
2023/04/13 | 588 | 594 | 587 | 594 | 8,500 |
2023/04/12 | 592 | 594 | 589 | 592 | 21,600 |
2023/04/11 | 592 | 599 | 588 | 599 | 9,200 |
2023/04/10 | 598 | 598 | 588 | 588 | 12,600 |
2023/04/07 | 601 | 601 | 590 | 591 | 22,400 |
2023/04/06 | 603 | 604 | 598 | 603 | 17,000 |
2023/04/05 | 615 | 615 | 601 | 603 | 15,400 |
2023/04/04 | 608 | 609 | 605 | 606 | 8,200 |
2023/04/03 | 605 | 616 | 605 | 608 | 9,300 |
2023/03/31 | 612 | 612 | 605 | 605 | 5,500 |
2023/03/30 | 602 | 611 | 602 | 606 | 17,900 |
2023/03/29 | 616 | 621 | 610 | 616 | 10,800 |
2023/03/28 | 614 | 616 | 608 | 613 | 12,800 |
2023/03/27 | 618 | 624 | 614 | 616 | 6,500 |
2023/03/24 | 610 | 620 | 604 | 620 | 14,100 |
2023/03/23 | 605 | 608 | 600 | 608 | 15,000 |
2023/03/22 | 606 | 611 | 603 | 605 | 9,900 |
2023/03/20 | 618 | 618 | 600 | 601 | 21,400 |
2023/03/17 | 612 | 627 | 612 | 618 | 26,900 |
2023/03/16 | 609 | 614 | 600 | 614 | 27,300 |
2023/03/15 | 627 | 630 | 616 | 616 | 24,400 |
2023/03/14 | 630 | 633 | 614 | 621 | 19,100 |
2023/03/13 | 627 | 633 | 612 | 633 | 26,400 |
2023/03/10 | 658 | 658 | 632 | 633 | 24,200 |
2023/03/09 | 640 | 652 | 640 | 652 | 19,600 |
2023/03/08 | 632 | 642 | 632 | 637 | 7,300 |
2023/03/07 | 630 | 639 | 629 | 633 | 20,400 |
2023/03/06 | 625 | 638 | 621 | 633 | 14,900 |
2023/03/03 | 625 | 629 | 624 | 624 | 10,100 |
2023/03/02 | 629 | 631 | 625 | 625 | 12,500 |
2023/03/01 | 636 | 637 | 620 | 624 | 24,800 |
2023/02/28 | 619 | 639 | 619 | 631 | 24,900 |
2023/02/27 | 622 | 626 | 617 | 621 | 22,000 |
2023/02/24 | 616 | 622 | 614 | 618 | 15,400 |
2023/02/22 | 616 | 626 | 615 | 616 | 14,100 |
2023/02/21 | 619 | 626 | 613 | 622 | 22,200 |
2023/02/20 | 614 | 621 | 610 | 614 | 24,600 |
2023/02/17 | 615 | 620 | 613 | 615 | 20,600 |
2023/02/16 | 617 | 625 | 615 | 624 | 20,800 |
2023/02/15 | 633 | 633 | 612 | 622 | 62,300 |
2023/02/14 | 654 | 655 | 643 | 645 | 31,200 |
2023/02/13 | 658 | 658 | 644 | 651 | 15,800 |
2023/02/10 | 657 | 660 | 646 | 648 | 32,900 |
2023/02/09 | 673 | 674 | 657 | 661 | 15,400 |
2023/02/08 | 667 | 680 | 667 | 667 | 18,200 |
2023/02/07 | 651 | 672 | 651 | 672 | 34,000 |
2023/02/06 | 653 | 659 | 650 | 650 | 12,700 |
2023/02/03 | 655 | 660 | 652 | 653 | 8,300 |
2023/02/02 | 652 | 665 | 652 | 658 | 36,700 |
2023/02/01 | 651 | 656 | 651 | 651 | 8,800 |
2023/01/31 | 659 | 659 | 650 | 653 | 6,500 |
2023/01/30 | 651 | 657 | 649 | 657 | 11,100 |
2023/01/27 | 648 | 658 | 648 | 651 | 7,700 |
2023/01/26 | 650 | 659 | 643 | 655 | 36,000 |
2023/01/25 | 665 | 668 | 656 | 660 | 11,000 |
2023/01/24 | 663 | 668 | 656 | 656 | 14,100 |
2023/01/23 | 651 | 668 | 651 | 664 | 20,800 |
2023/01/20 | 645 | 656 | 645 | 651 | 10,300 |
2023/01/19 | 652 | 659 | 651 | 653 | 5,200 |
2023/01/18 | 644 | 653 | 637 | 652 | 15,000 |
2023/01/17 | 640 | 645 | 636 | 638 | 12,500 |
2023/01/16 | 637 | 655 | 637 | 642 | 12,900 |
2023/01/13 | 663 | 664 | 647 | 647 | 31,300 |
2023/01/12 | 664 | 678 | 662 | 678 | 17,900 |
2023/01/11 | 660 | 684 | 658 | 673 | 83,600 |
2023/01/10 | 625 | 652 | 622 | 652 | 36,000 |
2023/01/06 | 624 | 628 | 613 | 627 | 21,000 |
2023/01/05 | 645 | 645 | 625 | 629 | 34,300 |
2023/01/04 | 666 | 666 | 641 | 646 | 18,500 |